Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Jaguar Health Inc (NQ: JAGX ) 1.270 +0.090 (+7.63%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.200 1.271 1.170 1.270 708,897 +0.09(+7.63%) Aug 15, 2024 1.070 1.200 1.050 1.180 608,183 +0.11(+10.28%) Aug 14, 2024 1.060 1.090 1.020 1.070 449,159 +0.00(+0.00%) Aug 13, 2024 1.120 1.180 0.9501 1.070 962,727 -0.13(-10.83%) Aug 12, 2024 1.200 1.290 1.150 1.200 882,276 +0.09(+8.11%) Aug 09, 2024 1.130 1.130 1.100 1.110 101,188 +0.00(+0.00%) Aug 08, 2024 1.080 1.140 1.030 1.110 415,472 +0.04(+3.74%) Aug 07, 2024 1.190 1.190 1.070 1.070 482,727 -0.09(-7.76%) Aug 06, 2024 1.130 1.180 1.100 1.160 405,203 +0.04(+3.57%) Aug 05, 2024 1.120 1.160 1.060 1.120 450,355 -0.04(-3.45%) Aug 02, 2024 1.190 1.220 1.130 1.160 507,032 -0.03(-2.52%) Aug 01, 2024 1.230 1.270 1.150 1.190 594,264 -0.04(-3.25%) Jul 31, 2024 1.230 1.270 1.110 1.230 1,649,715 +0.07(+6.03%) Jul 30, 2024 1.200 1.285 1.150 1.160 1,033,186 -0.09(-7.20%) Jul 29, 2024 1.300 1.300 1.162 1.250 937,915 -0.03(-2.34%) Jul 26, 2024 1.330 1.390 1.250 1.280 936,921 -0.07(-5.19%) Jul 25, 2024 1.400 1.400 1.260 1.350 1,400,224 -0.06(-4.26%) Jul 24, 2024 1.590 1.670 1.400 1.410 2,830,202 -0.35(-19.89%) Jul 23, 2024 1.460 2.280 1.320 1.760 15,430,081 -2.51(-58.78%) Jul 22, 2024 4.180 4.430 3.980 4.270 983,129 +0.01(+0.23%) Jul 19, 2024 4.030 4.260 3.960 4.260 494,097 +0.23(+5.71%) Jul 18, 2024 4.000 4.320 3.940 4.030 876,543 -0.08(-1.95%) Jul 17, 2024 4.180 4.280 4.040 4.110 520,082 -0.06(-1.44%) Jul 16, 2024 4.050 4.230 4.000 4.170 332,222 +0.12(+2.96%) Jul 15, 2024 4.070 4.160 3.930 4.050 394,957 -0.02(-0.49%) Jul 12, 2024 4.120 4.226 4.030 4.070 335,362 -0.02(-0.49%) Jul 11, 2024 4.080 4.120 3.930 4.090 318,629 +0.04(+0.99%) Jul 10, 2024 4.120 4.370 3.945 4.050 711,775 -0.10(-2.41%) Jul 09, 2024 3.900 4.180 3.820 4.150 662,365 +0.17(+4.27%) Jul 08, 2024 3.670 4.000 3.610 3.980 832,929 +0.39(+10.86%) Jul 05, 2024 3.500 3.680 3.490 3.590 346,675 +0.09(+2.57%) Jul 03, 2024 3.450 3.530 3.400 3.500 244,117 +0.09(+2.64%) Jul 02, 2024 3.450 3.600 3.400 3.410 427,475 -0.07(-2.01%) Jul 01, 2024 3.560 3.680 3.440 3.480 375,314 -0.10(-2.79%) Jun 28, 2024 3.590 3.720 3.535 3.580 263,064 -0.04(-1.10%) Jun 27, 2024 3.770 3.910 3.600 3.620 704,575 -0.24(-6.22%) Jun 26, 2024 3.720 3.880 3.720 3.860 290,394 +0.05(+1.31%) Jun 25, 2024 3.800 3.840 3.580 3.810 476,749 +0.02(+0.53%) Jun 24, 2024 3.950 4.060 3.710 3.790 407,717 -0.13(-3.32%) Jun 21, 2024 4.000 4.210 3.910 3.920 503,202 -0.06(-1.51%) Jun 20, 2024 3.900 4.170 3.820 3.980 487,719 +0.07(+1.79%) Jun 18, 2024 3.740 3.950 3.720 3.910 403,343 +0.13(+3.44%) Jun 17, 2024 4.070 4.290 3.710 3.780 785,587 -0.27(-6.67%) Jun 14, 2024 3.690 4.090 3.610 4.050 569,901 +0.34(+9.16%) Jun 13, 2024 3.670 3.750 3.550 3.710 304,744 +0.02(+0.54%) Jun 12, 2024 3.680 3.870 3.200 3.690 1,609,554 +0.07(+1.93%) Jun 11, 2024 3.910 3.960 3.580 3.620 425,129 -0.33(-8.35%) Jun 10, 2024 3.590 4.100 3.580 3.950 786,938 +0.34(+9.42%) Jun 07, 2024 3.780 3.796 3.400 3.610 864,279 -0.20(-5.25%) Jun 06, 2024 3.890 3.970 3.750 3.810 729,235 -0.11(-2.93%) Jun 05, 2024 3.950 4.040 3.635 3.925 931,493 -0.02(-0.38%) Jun 04, 2024 4.150 4.150 3.880 3.940 557,890 -0.25(-5.97%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.